Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/27/2015	0.00 / 0.00%	56.50	60.00	56.50	60.00	57.87	14.19	550
5/26/2015	0.00 / 0.00%	59.00	60.00	59.00	60.00	59.15	14.19	710
5/25/2015	-0.50 / -0.83%	61.00	61.00	57.00	60.00	59.70	14.19	670
5/22/2015	-0.50 / -0.82%	57.00	60.50	57.00	60.50	57.50	14.31	400
5/21/2015	0.00 / 0.00%	57.00	61.00	57.00	61.00	57.19	14.43	3,340
5/20/2015	0.00 / 0.00%	57.00	61.00	57.00	61.00	60.42	14.43	480
5/19/2015	0.00 / 0.00%	63.00	63.00	57.00	61.00	62.50	14.43	160
5/18/2015	+2.00 / +3.39%	61.00	61.00	61.00	61.00	61.00	14.43	10
5/15/2015	+2.00 / +3.51%	57.00	59.00	54.00	59.00	55.05	13.95	7,520
5/14/2015	+1.00 / +1.79%	56.00	57.00	55.00	57.00	56.25	13.48	280
5/13/2015	+0.50 / +0.90%	58.00	58.00	55.00	56.00	55.27	13.24	6,170
5/12/2015	+2.00 / +3.74%	56.00	56.00	55.00	55.50	55.63	13.13	169,306
5/11/2015	-2.50 / -4.46%	58.00	58.00	53.50	53.50	54.48	12.65	5,250
5/8/2015	+3.00 / +5.66%	53.00	56.00	53.00	56.00	53.87	13.24	3,100
5/7/2015	-3.50 / -6.19%	57.50	57.50	53.00	53.00	56.00	12.53	150
5/6/2015	+2.50 / +4.63%	55.00	57.00	55.00	56.50	55.83	13.36	1,200
5/5/2015	+2.00 / +3.85%	55.50	55.50	54.00	54.00	54.75	12.77	1,170
5/4/2015	-3.00 / -5.45%	55.00	57.50	52.00	52.00	54.32	12.30	810
4/27/2015	+3.00 / +5.77%	52.00	55.00	50.50	55.00	52.94	13.01	20,400
4/24/2015	-3.00 / -5.45%	55.00	58.00	52.00	52.00	54.01	12.30	3,740
4/23/2015	+3.00 / +5.77%	52.00	55.00	52.00	55.00	52.50	13.01	400
4/22/2015	0.00 / 0.00%	49.00	52.00	49.00	52.00	50.00	12.30	40
4/21/2015	-0.50 / -0.95%	50.00	52.00	50.00	52.00	51.93	12.30	5,180
4/20/2015	+0.50 / +0.96%	52.00	54.50	50.00	52.50	51.18	12.42	1,700
4/17/2015	+2.50 / +5.05%	52.00	52.00	52.00	52.00	52.00	12.30	110
4/16/2015	-3.00 / -5.71%	55.00	55.00	49.50	49.50	52.70	11.71	2,410
4/15/2015	+0.50 / +0.96%	52.00	52.50	50.00	52.50	51.06	12.42	470
4/14/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	53.50	12.30	100
4/13/2015	0.00 / 0.00%	55.00	55.00	52.00	52.00	54.96	12.30	2,820
4/10/2015	+2.00 / +4.00%	51.50	52.00	51.50	52.00	51.52	12.30	330

<<Previous 30 days Next 30 days>>

TMS News

09/11	TMS: Announcement of the change of listing
06/11	TMS: The Board resolution No. 136 dated November 6, 2026
06/11	TMS: Change in personnel
06/11	TMS: The Board resolution No. 138 dated November 6, 2026
06/11	TMS: The Board resolution No. 137 dated November 6, 2026